StoneCo Ltd Class A (STNE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
1.247.585 |
1,64%
|
11,15
|
11,15
|
11,365
|
11,17
|
| 01/07/2026 |
1.119.757 |
1,38%
|
10,78
|
10,78
|
11,295
|
10,99
|
| 30/06/2026 |
1.122.221 |
-0,46%
|
10,89
|
10,73
|
10,915
|
10,84
|
| 29/06/2026 |
1.242.762 |
-0,91%
|
11,00
|
10,705
|
11,01
|
10,89
|
| 26/06/2026 |
3.879.023 |
1,85%
|
10,68
|
10,68
|
11,135
|
10,99
|
| 25/06/2026 |
1.104.376 |
-0,28%
|
10,83
|
10,66
|
10,94
|
10,79
|
| 24/06/2026 |
1.257.105 |
0,93%
|
10,77
|
10,77
|
11,105
|
10,82
|
| 23/06/2026 |
1.194.697 |
-0,19%
|
10,57
|
10,57
|
10,88
|
10,72
|
| 22/06/2026 |
1.381.075 |
1,42%
|
10,55
|
10,53
|
10,905
|
10,74
|
| 18/06/2026 |
2.861.403 |
-1,67%
|
10,80
|
10,565
|
10,94
|
10,59
|
| 17/06/2026 |
1.189.503 |
-2,00%
|
10,85
|
10,75
|
11,43
|
10,77
|
| 16/06/2026 |
1.519.290 |
0,00%
|
10,98
|
10,81
|
11,07
|
10,99
|
| 15/06/2026 |
1.389.062 |
-2,40%
|
11,69
|
10,96
|
11,75
|
10,99
|
| 12/06/2026 |
1.260.935 |
0,09%
|
11,34
|
11,185
|
11,395
|
11,26
|
| 11/06/2026 |
1.035.086 |
6,13%
|
10,65
|
10,63
|
11,255
|
11,25
|
| 10/06/2026 |
2.184.793 |
-0,56%
|
10,63
|
10,56
|
10,96
|
10,60
|
| 09/06/2026 |
1.360.472 |
0,85%
|
10,67
|
10,47
|
10,82
|
10,66
|
| 08/06/2026 |
1.514.336 |
1,63%
|
10,36
|
10,36
|
10,655
|
10,57
|
| 05/06/2026 |
1.541.814 |
-3,35%
|
10,65
|
10,37
|
11,00
|
10,40
|
| 04/06/2026 |
1.323.443 |
1,13%
|
10,77
|
10,655
|
10,885
|
10,76
|
| 03/06/2026 |
2.564.854 |
-5,34%
|
11,00
|
10,425
|
11,09
|
10,64
|
| 02/06/2026 |
1.819.167 |
-3,85%
|
11,51
|
11,16
|
11,51
|
11,24
|
| 01/06/2026 |
1.184.626 |
2,10%
|
11,50
|
11,36
|
11,69
|
11,69
|
| 29/05/2026 |
3.551.614 |
1,06%
|
11,33
|
11,23
|
11,48
|
11,45
|
| 28/05/2026 |
1.776.366 |
-0,18%
|
11,25
|
11,16
|
11,495
|
11,33
|
| 27/05/2026 |
1.738.950 |
0,53%
|
11,41
|
11,34
|
11,845
|
11,35
|
| 26/05/2026 |
2.268.091 |
2,64%
|
11,15
|
11,01
|
11,315
|
11,29
|
| 22/05/2026 |
2.114.305 |
-0,90%
|
11,02
|
10,85
|
11,13
|
11,00
|
| 21/05/2026 |
1.792.499 |
0,45%
|
10,89
|
10,89
|
11,415
|
11,10
|
| 20/05/2026 |
3.270.201 |
7,39%
|
10,39
|
10,36
|
11,085
|
11,05
|
| 19/05/2026 |
3.562.455 |
0,78%
|
10,19
|
10,08
|
10,49
|
10,29
|
| 18/05/2026 |
2.502.838 |
6,24%
|
9,51
|
9,51
|
10,265
|
10,21
|
| 15/05/2026 |
4.646.504 |
-0,93%
|
9,97
|
9,46
|
10,29
|
9,61
|
| 14/05/2026 |
2.670.738 |
0,10%
|
9,84
|
9,605
|
9,88
|
9,70
|
| 13/05/2026 |
2.720.910 |
-6,65%
|
10,20
|
9,665
|
10,285
|
9,69
|
| 12/05/2026 |
1.446.053 |
-0,38%
|
10,42
|
10,21
|
10,435
|
10,38
|
| 11/05/2026 |
1.716.306 |
-3,25%
|
10,75
|
10,26
|
10,76
|
10,42
|
| 08/05/2026 |
1.598.288 |
-2,45%
|
11,12
|
10,755
|
11,26
|
10,77
|
| 07/05/2026 |
1.888.463 |
-2,90%
|
11,40
|
10,965
|
11,40
|
11,04
|
| 06/05/2026 |
1.447.216 |
2,62%
|
11,27
|
11,22
|
11,51
|
11,37
|
| 05/05/2026 |
1.638.549 |
2,21%
|
11,00
|
10,85
|
11,09
|
11,08
|
| 04/05/2026 |
1.489.354 |
-2,25%
|
11,10
|
10,745
|
11,27
|
10,84
|
| 01/05/2026 |
1.266.535 |
1,00%
|
11,04
|
10,98
|
11,19
|
11,09
|
| 30/04/2026 |
2.241.631 |
1,20%
|
10,85
|
10,81
|
11,08
|
10,98
|
| 29/04/2026 |
2.077.555 |
-6,95%
|
11,27
|
10,83
|
11,31
|
10,85
|
| 28/04/2026 |
1.506.206 |
-2,75%
|
11,89
|
11,585
|
11,96
|
11,66
|
| 27/04/2026 |
1.603.765 |
-1,88%
|
12,23
|
11,905
|
12,34
|
11,99
|
| 24/04/2026 |
2.754.311 |
-16,01%
|
12,22
|
11,75
|
12,31
|
12,22
|
| 23/04/2026 |
2.416.250 |
-3,51%
|
14,90
|
14,34
|
14,94
|
14,55
|
| 22/04/2026 |
1.280.500 |
-2,52%
|
15,48
|
14,89
|
15,73
|
15,08
|
| 21/04/2026 |
1.925.137 |
0,45%
|
15,50
|
15,31
|
15,67
|
15,47
|
| 20/04/2026 |
1.373.696 |
1,99%
|
15,10
|
14,84
|
15,44
|
15,40
|
| 17/04/2026 |
1.796.585 |
-1,24%
|
15,59
|
14,88
|
15,81
|
15,10
|
| 16/04/2026 |
1.396.053 |
2,48%
|
14,90
|
14,795
|
15,375
|
15,29
|
| 15/04/2026 |
2.604.733 |
2,12%
|
15,25
|
14,675
|
15,36
|
14,92
|
| 14/04/2026 |
901.432 |
-1,15%
|
14,86
|
14,385
|
15,04
|
14,61
|
| 13/04/2026 |
2.433.529 |
5,12%
|
13,85
|
13,78
|
14,87
|
14,78
|
| 10/04/2026 |
1.209.968 |
0,14%
|
14,05
|
13,765
|
14,29
|
14,06
|
| 09/04/2026 |
1.074.520 |
-0,14%
|
14,10
|
13,64
|
14,25
|
14,04
|
| 08/04/2026 |
1.234.281 |
1,74%
|
14,79
|
13,88
|
14,85
|
14,06
|
| 07/04/2026 |
1.047.109 |
-3,15%
|
14,15
|
13,55
|
14,17
|
13,82
|
| 06/04/2026 |
877.750 |
2,29%
|
13,89
|
13,89
|
14,315
|
14,27
|
| 02/04/2026 |
961.586 |
-2,86%
|
13,96
|
13,705
|
14,30
|
13,95
|
| 01/04/2026 |
1.095.533 |
1,70%
|
14,37
|
14,19
|
14,56
|
14,36
|
| 31/03/2026 |
1.963.541 |
3,90%
|
13,81
|
13,66
|
14,25
|
14,12
|
| 30/03/2026 |
1.177.467 |
0,97%
|
13,64
|
13,40
|
13,79
|
13,59
|
| 27/03/2026 |
2.091.901 |
-3,86%
|
13,80
|
13,39
|
14,09
|
13,46
|
| 26/03/2026 |
1.409.699 |
-2,51%
|
14,06
|
13,965
|
14,39
|
14,00
|
| 25/03/2026 |
1.054.753 |
2,72%
|
14,24
|
14,14
|
14,56
|
14,36
|
| 24/03/2026 |
755.707 |
-0,57%
|
13,81
|
13,66
|
14,29
|
13,98
|
| 23/03/2026 |
1.388.860 |
5,32%
|
13,66
|
13,58
|
14,21
|
14,06
|
| 20/03/2026 |
2.787.311 |
-3,54%
|
13,68
|
13,10
|
13,695
|
13,35
|
| 19/03/2026 |
1.495.769 |
-0,36%
|
13,49
|
13,44
|
13,885
|
13,84
|
| 18/03/2026 |
1.416.405 |
-0,07%
|
13,79
|
13,73
|
14,015
|
13,89
|
| 17/03/2026 |
948.509 |
-0,79%
|
14,19
|
13,875
|
14,34
|
13,90
|
| 16/03/2026 |
1.063.843 |
1,45%
|
14,03
|
13,89
|
14,195
|
14,01
|
| 13/03/2026 |
1.509.649 |
-0,22%
|
13,88
|
13,73
|
14,36
|
13,81
|
| 12/03/2026 |
1.882.837 |
-4,88%
|
14,12
|
13,68
|
14,14
|
13,84
|
| 11/03/2026 |
1.565.096 |
3,26%
|
14,04
|
14,04
|
14,58
|
14,55
|
| 10/03/2026 |
1.232.229 |
1,59%
|
13,97
|
13,80
|
14,36
|
14,09
|
| 09/03/2026 |
1.487.892 |
1,09%
|
13,45
|
13,29
|
13,925
|
13,87
|
| 06/03/2026 |
1.726.761 |
-0,51%
|
13,39
|
13,39
|
13,83
|
13,72
|
| 05/03/2026 |
3.260.814 |
-3,50%
|
13,86
|
13,61
|
14,325
|
13,79
|
| 04/03/2026 |
2.528.589 |
4,08%
|
14,64
|
14,175
|
14,785
|
14,29
|
| 03/03/2026 |
5.144.649 |
-19,38%
|
14,59
|
13,485
|
15,265
|
13,73
|
| 02/03/2026 |
2.261.413 |
1,37%
|
16,25
|
16,18
|
17,335
|
17,03
|
| 27/02/2026 |
2.567.575 |
0,24%
|
16,49
|
16,46
|
16,88
|
16,80
|
| 26/02/2026 |
934.130 |
-0,65%
|
16,80
|
16,29
|
16,81
|
16,76
|
| 25/02/2026 |
903.799 |
-1,23%
|
17,11
|
16,73
|
17,22
|
16,87
|
| 24/02/2026 |
1.748.573 |
2,52%
|
16,57
|
16,48
|
17,175
|
17,08
|
| 23/02/2026 |
1.163.121 |
-6,03%
|
17,35
|
16,625
|
17,56
|
16,66
|
| 20/02/2026 |
1.140.671 |
4,36%
|
16,96
|
16,87
|
17,76
|
17,73
|
| 19/02/2026 |
1.033.748 |
3,28%
|
16,31
|
16,31
|
17,19
|
16,99
|
| 18/02/2026 |
1.538.338 |
-0,06%
|
16,56
|
16,40
|
16,86
|
16,45
|
| 17/02/2026 |
767.235 |
-2,37%
|
16,86
|
16,20
|
17,10
|
16,46
|
| 13/02/2026 |
1.067.737 |
0,66%
|
16,42
|
16,20
|
16,86
|
16,86
|
| 12/02/2026 |
1.118.293 |
-5,21%
|
17,65
|
16,49
|
17,715
|
16,75
|
| 11/02/2026 |
2.849.834 |
-0,84%
|
18,15
|
17,40
|
18,18
|
17,67
|
| 10/02/2026 |
1.544.040 |
-0,94%
|
17,99
|
17,695
|
18,17
|
17,82
|
| 09/02/2026 |
1.790.890 |
5,33%
|
17,40
|
16,92
|
18,135
|
17,99
|
